5967 TONE(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 419 | 423 | 419 | 423 | 6,000 | 211.50 |
| 1994-12-27 | 421 | 421 | 418 | 418 | 6,000 | 209 |
| 1994-12-26 | 418 | 418 | 418 | 418 | 10,000 | 209 |
| 1994-12-22 | 418 | 418 | 418 | 418 | 2,000 | 209 |
| 1994-12-21 | 418 | 418 | 418 | 418 | 7,000 | 209 |
| 1994-12-16 | 422 | 422 | 422 | 422 | 2,000 | 211 |
| 1994-12-15 | 439 | 439 | 439 | 439 | 2,000 | 219.50 |
| 1994-12-08 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 1994-12-07 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1994-12-06 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 1994-12-05 | 453 | 453 | 453 | 453 | 1,000 | 226.50 |
| 1994-12-02 | 454 | 455 | 454 | 455 | 2,000 | 227.50 |
| 1994-11-25 | 463 | 463 | 463 | 463 | 1,000 | 231.50 |
| 1994-11-21 | 462 | 462 | 462 | 462 | 1,000 | 231 |
| 1994-11-18 | 459 | 459 | 459 | 459 | 1,000 | 229.50 |
| 1994-11-17 | 454 | 454 | 450 | 450 | 6,000 | 225 |
| 1994-11-14 | 470 | 470 | 460 | 460 | 4,000 | 230 |
| 1994-11-11 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1994-11-10 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1994-11-08 | 492 | 492 | 490 | 490 | 12,000 | 245 |
| 1994-11-07 | 491 | 500 | 491 | 492 | 7,000 | 246 |
| 1994-11-04 | 499 | 500 | 490 | 490 | 6,000 | 245 |
| 1994-11-01 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1994-10-31 | 501 | 501 | 490 | 490 | 9,000 | 245 |
| 1994-10-28 | 500 | 500 | 490 | 500 | 11,000 | 250 |
| 1994-10-27 | 490 | 500 | 490 | 500 | 14,000 | 250 |
| 1994-10-26 | 491 | 494 | 485 | 490 | 24,000 | 245 |
| 1994-10-25 | 490 | 494 | 486 | 490 | 10,000 | 245 |
| 1994-10-24 | 481 | 490 | 480 | 490 | 10,000 | 245 |
| 1994-10-21 | 470 | 480 | 470 | 480 | 7,000 | 240 |
| 1994-10-20 | 483 | 483 | 479 | 480 | 16,000 | 240 |
| 1994-10-18 | 431 | 432 | 431 | 432 | 4,000 | 216 |
| 1994-10-17 | 420 | 430 | 420 | 430 | 4,000 | 215 |
| 1994-10-14 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 1994-10-13 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1994-10-11 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1994-10-07 | 420 | 420 | 420 | 420 | 5,000 | 210 |
| 1994-10-06 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1994-10-05 | 424 | 424 | 424 | 424 | 1,000 | 212 |
| 1994-09-30 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1994-09-29 | 429 | 430 | 429 | 430 | 2,000 | 215 |
| 1994-09-28 | 423 | 423 | 423 | 423 | 1,000 | 211.50 |
| 1994-09-27 | 435 | 440 | 435 | 435 | 3,000 | 217.50 |
| 1994-09-26 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 1994-09-22 | 457 | 457 | 457 | 457 | 1,000 | 228.50 |
| 1994-09-16 | 464 | 464 | 464 | 464 | 1,000 | 232 |
| 1994-09-14 | 464 | 464 | 464 | 464 | 2,000 | 232 |
| 1994-09-13 | 479 | 479 | 455 | 455 | 2,000 | 227.50 |
| 1994-09-09 | 468 | 480 | 468 | 480 | 27,000 | 240 |
| 1994-09-06 | 485 | 485 | 485 | 485 | 4,000 | 242.50 |
| 1994-09-05 | 480 | 485 | 480 | 485 | 5,000 | 242.50 |
| 1994-09-02 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1994-09-01 | 484 | 484 | 475 | 475 | 3,000 | 237.50 |
| 1994-08-31 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 1994-08-29 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1994-08-26 | 486 | 486 | 485 | 485 | 12,000 | 242.50 |
| 1994-08-25 | 498 | 498 | 490 | 492 | 52,000 | 246 |
| 1994-08-24 | 492 | 492 | 492 | 492 | 4,000 | 246 |
| 1994-08-23 | 491 | 491 | 491 | 491 | 3,000 | 245.50 |
| 1994-08-22 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 1994-08-19 | 491 | 491 | 483 | 483 | 16,000 | 241.50 |
| 1994-08-18 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 1994-08-17 | 495 | 495 | 487 | 487 | 6,000 | 243.50 |
| 1994-08-16 | 495 | 500 | 495 | 495 | 5,000 | 247.50 |
| 1994-08-15 | 509 | 510 | 509 | 510 | 2,000 | 255 |
| 1994-08-12 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 1994-08-11 | 518 | 518 | 515 | 515 | 3,000 | 257.50 |
| 1994-08-09 | 520 | 520 | 515 | 518 | 11,000 | 259 |
| 1994-08-08 | 510 | 520 | 510 | 520 | 3,000 | 260 |
| 1994-08-05 | 530 | 531 | 516 | 516 | 13,000 | 258 |
| 1994-08-04 | 545 | 546 | 535 | 541 | 45,000 | 270.50 |
| 1994-08-03 | 510 | 547 | 510 | 545 | 116,000 | 272.50 |
| 1994-08-02 | 504 | 510 | 504 | 510 | 12,000 | 255 |
| 1994-08-01 | 500 | 505 | 500 | 504 | 18,000 | 252 |
| 1994-07-29 | 500 | 504 | 490 | 504 | 28,000 | 252 |
| 1994-07-28 | 485 | 500 | 470 | 500 | 230,000 | 250 |
| 1994-07-27 | 486 | 490 | 481 | 483 | 29,000 | 241.50 |
| 1994-07-26 | 490 | 490 | 486 | 490 | 35,000 | 245 |
| 1994-07-25 | 517 | 517 | 505 | 517 | 113,000 | 258.50 |
| 1994-07-22 | 478 | 478 | 475 | 475 | 40,000 | 237.50 |
| 1994-07-21 | 428 | 430 | 428 | 430 | 3,000 | 215 |
| 1994-07-20 | 416 | 422 | 416 | 422 | 5,000 | 211 |
| 1994-07-19 | 430 | 430 | 411 | 411 | 5,000 | 205.50 |
| 1994-07-18 | 429 | 430 | 429 | 430 | 2,000 | 215 |
| 1994-07-15 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1994-07-14 | 429 | 429 | 429 | 429 | 2,000 | 214.50 |
| 1994-07-12 | 438 | 438 | 438 | 438 | 4,000 | 219 |
| 1994-07-11 | 440 | 440 | 435 | 435 | 4,000 | 217.50 |
| 1994-07-05 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 1994-07-04 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1994-06-30 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1994-06-29 | 426 | 430 | 426 | 430 | 2,000 | 215 |
| 1994-06-27 | 426 | 426 | 426 | 426 | 1,000 | 213 |
| 1994-06-24 | 435 | 438 | 432 | 438 | 4,000 | 219 |
| 1994-06-23 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 1994-06-22 | 421 | 422 | 421 | 422 | 2,000 | 211 |
| 1994-06-21 | 445 | 445 | 440 | 440 | 5,000 | 220 |
| 1994-06-20 | 460 | 460 | 457 | 457 | 4,000 | 228.50 |
| 1994-06-17 | 460 | 460 | 460 | 460 | 16,000 | 230 |
| 1994-06-16 | 455 | 460 | 455 | 460 | 16,000 | 230 |
| 1994-06-15 | 441 | 455 | 441 | 455 | 28,000 | 227.50 |
| 1994-06-14 | 445 | 445 | 441 | 441 | 12,000 | 220.50 |
| 1994-06-13 | 441 | 441 | 441 | 441 | 4,000 | 220.50 |
| 1994-06-10 | 447 | 447 | 441 | 441 | 2,000 | 220.50 |
| 1994-06-09 | 449 | 450 | 449 | 450 | 8,000 | 225 |
| 1994-06-08 | 428 | 435 | 428 | 435 | 7,000 | 217.50 |
| 1994-06-07 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1994-06-03 | 425 | 425 | 420 | 420 | 2,000 | 210 |
| 1994-06-02 | 421 | 421 | 411 | 416 | 6,000 | 208 |
| 1994-06-01 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 1994-05-31 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 1994-05-30 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 1994-05-27 | 425 | 425 | 424 | 424 | 2,000 | 212 |
| 1994-05-25 | 427 | 428 | 427 | 428 | 2,000 | 214 |
| 1994-05-23 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 1994-05-20 | 421 | 421 | 421 | 421 | 2,000 | 210.50 |
| 1994-05-18 | 428 | 428 | 421 | 428 | 4,000 | 214 |
| 1994-05-17 | 422 | 422 | 422 | 422 | 1,000 | 211 |
| 1994-05-16 | 425 | 431 | 425 | 431 | 2,000 | 215.50 |
| 1994-05-13 | 430 | 431 | 425 | 425 | 13,000 | 212.50 |
| 1994-05-12 | 445 | 445 | 419 | 430 | 15,000 | 215 |
| 1994-05-11 | 450 | 455 | 449 | 450 | 22,000 | 225 |
| 1994-05-10 | 432 | 450 | 432 | 448 | 44,000 | 224 |
| 1994-05-09 | 421 | 430 | 420 | 429 | 18,000 | 214.50 |
| 1994-05-06 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1994-04-28 | 402 | 402 | 401 | 401 | 2,000 | 200.50 |
| 1994-04-27 | 399 | 400 | 399 | 400 | 3,000 | 200 |
| 1994-04-25 | 415 | 415 | 400 | 400 | 4,000 | 200 |
| 1994-04-22 | 389 | 400 | 389 | 400 | 9,000 | 200 |
| 1994-04-21 | 387 | 387 | 386 | 386 | 2,000 | 193 |
| 1994-04-19 | 386 | 386 | 386 | 386 | 1,000 | 193 |
| 1994-04-15 | 380 | 385 | 380 | 385 | 3,000 | 192.50 |
| 1994-04-14 | 379 | 379 | 379 | 379 | 2,000 | 189.50 |
| 1994-04-07 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 1994-04-01 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 1994-03-31 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 1994-03-30 | 378 | 378 | 378 | 378 | 1,000 | 189 |
| 1994-03-28 | 380 | 380 | 380 | 380 | 8,000 | 190 |
| 1994-03-22 | 387 | 387 | 387 | 387 | 4,000 | 193.50 |
| 1994-03-18 | 388 | 388 | 387 | 387 | 2,000 | 193.50 |
| 1994-03-17 | 387 | 387 | 387 | 387 | 3,000 | 193.50 |
| 1994-03-16 | 387 | 387 | 376 | 376 | 6,000 | 188 |
| 1994-03-15 | 391 | 391 | 387 | 387 | 14,000 | 193.50 |
| 1994-03-14 | 385 | 389 | 385 | 389 | 6,000 | 194.50 |
| 1994-03-11 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 1994-03-10 | 385 | 385 | 382 | 382 | 6,000 | 191 |
| 1994-03-08 | 396 | 399 | 387 | 387 | 3,000 | 193.50 |
| 1994-03-07 | 386 | 395 | 386 | 395 | 6,000 | 197.50 |
| 1994-03-04 | 386 | 386 | 386 | 386 | 2,000 | 193 |
| 1994-03-03 | 390 | 390 | 386 | 386 | 2,000 | 193 |
| 1994-03-02 | 389 | 395 | 389 | 395 | 2,000 | 197.50 |
| 1994-03-01 | 390 | 390 | 385 | 385 | 6,000 | 192.50 |
| 1994-02-28 | 390 | 390 | 384 | 384 | 3,000 | 192 |
| 1994-02-25 | 396 | 396 | 395 | 395 | 3,000 | 197.50 |
| 1994-02-24 | 380 | 400 | 380 | 391 | 31,000 | 195.50 |
| 1994-02-23 | 360 | 380 | 360 | 380 | 320,000 | 190 |
| 1994-02-22 | 361 | 361 | 361 | 361 | 2,000 | 180.50 |
| 1994-02-21 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1994-02-16 | 387 | 387 | 387 | 387 | 1,000 | 193.50 |
| 1994-02-15 | 387 | 387 | 387 | 387 | 1,000 | 193.50 |
| 1994-02-14 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1994-02-08 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1994-02-04 | 407 | 407 | 407 | 407 | 1,000 | 203.50 |
| 1994-02-02 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1994-02-01 | 410 | 410 | 410 | 410 | 5,000 | 205 |
| 1994-01-31 | 382 | 400 | 382 | 400 | 2,000 | 200 |
| 1994-01-27 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1994-01-26 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1994-01-25 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1994-01-20 | 404 | 404 | 403 | 403 | 2,000 | 201.50 |
| 1994-01-19 | 395 | 400 | 395 | 400 | 3,000 | 200 |
| 1994-01-18 | 385 | 393 | 385 | 393 | 5,000 | 196.50 |
| 1994-01-17 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1994-01-14 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1994-01-13 | 372 | 372 | 372 | 372 | 1,000 | 186 |
| 1994-01-11 | 372 | 372 | 372 | 372 | 1,000 | 186 |
分割・併合履歴 ： [2025-02-27]1株→2株 [2022-11-29]1株→5株 [2017-11-28]1株→0.2株